Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.73 | 18.18 | 17.60 | 18.06 | 0 | +0.95(+5.55%) |
Jul 30, 2013 | 17.34 | 17.43 | 17.09 | 17.11 | 0 | -0.28(-1.59%) |
Jul 29, 2013 | 17.42 | 17.49 | 17.36 | 17.39 | 0 | -0.13(-0.75%) |
Jul 26, 2013 | 17.55 | 17.59 | 17.39 | 17.52 | 0 | -0.18(-1.00%) |
Jul 25, 2013 | 17.90 | 17.95 | 17.61 | 17.69 | 0 | -0.32(-1.76%) |
Jul 24, 2013 | 18.08 | 18.28 | 17.88 | 18.01 | 0 | -0.07(-0.40%) |
Jul 23, 2013 | 18.01 | 18.19 | 17.95 | 18.08 | 0 | +0.08(+0.47%) |
Jul 22, 2013 | 18.00 | 18.01 | 17.83 | 18.00 | 0 | +0.14(+0.81%) |
Jul 19, 2013 | 17.82 | 17.88 | 17.68 | 17.85 | 0 | +0.09(+0.52%) |
Jul 18, 2013 | 17.65 | 17.88 | 17.64 | 17.76 | 24,678,772 | +0.18(+1.04%) |
Jul 17, 2013 | 17.69 | 17.72 | 17.49 | 17.58 | 14,666,057 | -0.04(-0.24%) |
Jul 16, 2013 | 17.69 | 17.76 | 17.53 | 17.62 | 0 | -0.06(-0.36%) |
Jul 15, 2013 | 17.85 | 17.88 | 17.64 | 17.69 | 0 | -0.21(-1.19%) |
Jul 12, 2013 | 17.80 | 17.91 | 17.66 | 17.90 | 0 | +0.09(+0.50%) |
Jul 11, 2013 | 17.41 | 17.88 | 17.33 | 17.81 | 56,206,836 | +0.62(+3.61%) |
Jul 10, 2013 | 17.11 | 17.24 | 17.02 | 17.19 | 0 | +0.10(+0.56%) |
Jul 09, 2013 | 17.17 | 17.26 | 17.08 | 17.09 | 0 | +0.10(+0.61%) |
Jul 08, 2013 | 16.80 | 17.03 | 16.76 | 16.99 | 0 | +0.28(+1.70%) |
Jul 05, 2013 | 16.73 | 16.79 | 16.52 | 16.70 | 0 | +0.22(+1.34%) |
Jul 03, 2013 | 16.19 | 16.54 | 16.19 | 16.48 | 0 | +0.16(+0.98%) |
Jul 02, 2013 | 16.20 | 16.51 | 16.13 | 16.32 | 0 | +0.04(+0.22%) |
Jul 01, 2013 | 16.78 | 16.80 | 16.28 | 16.29 | 36,123,600 | -0.36(-2.15%) |
Jun 28, 2013 | 15.99 | 16.74 | 15.99 | 16.65 | 122,012,392 | +0.58(+3.60%) |
Jun 27, 2013 | 16.17 | 16.30 | 16.05 | 16.07 | 0 | +0.04(+0.27%) |
Jun 26, 2013 | 16.14 | 16.20 | 15.99 | 16.02 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 15.96 | 16.08 | 15.82 | 16.02 | 0 | +0.16(+0.98%) |
Jun 24, 2013 | 15.70 | 15.95 | 15.68 | 15.86 | 42,232,832 | +0.00(+0.03%) |
Jun 21, 2013 | 15.64 | 15.88 | 15.51 | 15.86 | 58,065,220 | +0.34(+2.21%) |
Jun 20, 2013 | 15.86 | 15.86 | 15.45 | 15.51 | 38,040,196 | -0.52(-3.23%) |
Jun 19, 2013 | 16.15 | 16.28 | 16.00 | 16.03 | 0 | -0.07(-0.45%) |
Jun 18, 2013 | 16.04 | 16.23 | 16.01 | 16.10 | 24,086,582 | +0.12(+0.77%) |
Jun 17, 2013 | 16.02 | 16.18 | 15.83 | 15.98 | 0 | +0.14(+0.86%) |
Jun 14, 2013 | 15.79 | 15.90 | 15.61 | 15.84 | 0 | -0.00(-0.03%) |
Jun 13, 2013 | 15.71 | 15.91 | 15.51 | 15.85 | 30,759,976 | +0.09(+0.58%) |
Jun 12, 2013 | 16.09 | 16.10 | 15.65 | 15.76 | 29,820,592 | -0.26(-1.59%) |
Jun 11, 2013 | 16.14 | 16.18 | 15.92 | 16.01 | 24,983,766 | -0.20(-1.25%) |
Jun 10, 2013 | 16.42 | 16.43 | 16.15 | 16.22 | 0 | -0.20(-1.24%) |
Jun 07, 2013 | 16.16 | 16.46 | 16.08 | 16.42 | 0 | +0.37(+2.34%) |
Jun 06, 2013 | 16.05 | 16.08 | 15.79 | 16.04 | 0 | +0.02(+0.12%) |
Jun 05, 2013 | 16.33 | 16.34 | 15.97 | 16.02 | 0 | -0.29(-1.78%) |
Jun 04, 2013 | 16.16 | 16.39 | 16.07 | 16.32 | 0 | +0.18(+1.14%) |
Jun 03, 2013 | 16.05 | 16.13 | 15.75 | 16.13 | 29,248,862 | +0.12(+0.73%) |
May 31, 2013 | 16.30 | 16.30 | 16.01 | 16.01 | 36,375,676 | -0.31(-1.92%) |
May 30, 2013 | 16.32 | 16.45 | 16.31 | 16.33 | 0 | +0.06(+0.39%) |
May 29, 2013 | 16.65 | 16.66 | 16.26 | 16.26 | 43,326,304 | -0.41(-2.46%) |
May 28, 2013 | 16.85 | 16.94 | 16.55 | 16.67 | 20,130,212 | -0.05(-0.31%) |
May 24, 2013 | 16.51 | 16.73 | 16.48 | 16.73 | 0 | +0.05(+0.31%) |
May 23, 2013 | 16.58 | 16.69 | 16.49 | 16.67 | 26,995,304 | +0.02(+0.10%) |
May 22, 2013 | 16.72 | 17.00 | 16.56 | 16.66 | 29,418,438 | -0.18(-1.07%) |
May 21, 2013 | 16.59 | 16.91 | 16.56 | 16.84 | 0 | +0.28(+1.71%) |
May 20, 2013 | 16.93 | 16.97 | 16.47 | 16.55 | 0 | -0.45(-2.63%) |
May 17, 2013 | 17.21 | 17.22 | 16.81 | 17.00 | 0 | -0.09(-0.54%) |
May 16, 2013 | 17.34 | 17.44 | 17.05 | 17.09 | 22,277,854 | -0.34(-1.96%) |
May 15, 2013 | 17.32 | 17.44 | 17.13 | 17.44 | 0 | +0.21(+1.25%) |
May 13, 2013 | 17.18 | 17.22 | 16.97 | 17.22 | 0 | +0.04(+0.26%) |
May 10, 2013 | 17.18 | 17.29 | 17.11 | 17.18 | 0 | +0.05(+0.28%) |
May 09, 2013 | 17.21 | 17.26 | 17.05 | 17.13 | 0 | -0.13(-0.73%) |
May 08, 2013 | 17.12 | 17.29 | 17.11 | 17.25 | 18,012,022 | +0.09(+0.52%) |
May 07, 2013 | 17.13 | 17.24 | 17.08 | 17.16 | 0 | +0.11(+0.63%) |
May 06, 2013 | 16.93 | 17.08 | 16.88 | 17.06 | 0 | +0.10(+0.56%) |
May 03, 2013 | 16.80 | 17.02 | 16.80 | 16.96 | 0 | +0.17(+1.02%) |
May 02, 2013 | 16.63 | 16.83 | 16.61 | 16.79 | 19,496,278 | +0.10(+0.60%) |
May 01, 2013 | 16.74 | 16.93 | 16.61 | 16.69 | 0 | +0.22(+1.36%) |
Apr 30, 2013 | 16.61 | 16.62 | 16.40 | 16.47 | 22,266,032 | -0.08(-0.46%) |
Apr 29, 2013 | 16.59 | 16.62 | 16.46 | 16.54 | 21,009,868 | +0.05(+0.29%) |
Apr 26, 2013 | 16.27 | 16.56 | 16.21 | 16.49 | 34,510,688 | +0.25(+1.52%) |
Apr 25, 2013 | 16.24 | 16.36 | 16.19 | 16.25 | 30,119,958 | +0.03(+0.20%) |
Apr 24, 2013 | 16.37 | 16.46 | 16.16 | 16.22 | 0 | -0.09(-0.56%) |
Apr 23, 2013 | 16.26 | 16.32 | 16.06 | 16.31 | 29,988,840 | +0.17(+1.06%) |
Apr 22, 2013 | 16.14 | 16.20 | 16.05 | 16.14 | 34,487,740 | -0.04(-0.22%) |
Apr 19, 2013 | 15.89 | 16.19 | 15.81 | 16.17 | 36,730,172 | +0.23(+1.43%) |
Apr 18, 2013 | 16.24 | 16.25 | 15.93 | 15.94 | 40,577,360 | -0.25(-1.54%) |
Apr 17, 2013 | 16.40 | 16.46 | 16.16 | 16.19 | 45,214,688 | -0.32(-1.92%) |
Apr 16, 2013 | 16.54 | 16.60 | 16.44 | 16.51 | 41,209,628 | +0.10(+0.63%) |
Apr 15, 2013 | 16.69 | 16.69 | 16.39 | 16.41 | 33,970,292 | -0.34(-2.02%) |
Apr 12, 2013 | 16.69 | 16.79 | 16.65 | 16.75 | 42,560,424 | +0.08(+0.45%) |
Apr 11, 2013 | 16.67 | 16.73 | 16.61 | 16.67 | 33,159,492 | +0.08(+0.47%) |
Apr 10, 2013 | 16.46 | 16.66 | 16.43 | 16.59 | 33,204,330 | +0.13(+0.81%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.32 | 16.46 | 29,032,542 | -0.14(-0.84%) |
Apr 08, 2013 | 16.59 | 16.63 | 16.45 | 16.60 | 23,884,638 | +0.03(+0.17%) |
Apr 05, 2013 | 16.50 | 16.60 | 16.32 | 16.57 | 35,049,788 | -0.22(-1.33%) |
Apr 04, 2013 | 16.66 | 16.87 | 16.60 | 16.79 | 19,477,310 | +0.12(+0.72%) |
Apr 03, 2013 | 16.86 | 16.99 | 16.57 | 16.67 | 32,371,122 | -0.19(-1.13%) |
Apr 02, 2013 | 16.53 | 16.89 | 16.52 | 16.86 | 36,410,388 | +0.37(+2.21%) |
Apr 01, 2013 | 16.53 | 16.77 | 16.38 | 16.50 | 25,177,806 | -0.16(-0.97%) |
Mar 28, 2013 | 16.54 | 16.67 | 16.48 | 16.66 | 34,245,988 | +0.09(+0.55%) |
Mar 27, 2013 | 16.39 | 16.57 | 16.33 | 16.57 | 28,133,630 | +0.11(+0.68%) |
Mar 26, 2013 | 16.64 | 16.67 | 16.39 | 16.46 | 32,668,402 | -0.10(-0.59%) |
Mar 25, 2013 | 16.44 | 16.60 | 16.38 | 16.56 | 55,041,716 | +0.20(+1.20%) |
Mar 22, 2013 | 16.13 | 16.36 | 16.08 | 16.36 | 24,176,718 | +0.33(+2.03%) |
Mar 21, 2013 | 16.18 | 16.23 | 15.94 | 16.03 | 30,282,262 | -0.23(-1.41%) |
Mar 20, 2013 | 16.08 | 16.31 | 16.05 | 16.26 | 31,875,078 | +0.34(+2.12%) |
Mar 19, 2013 | 16.01 | 16.05 | 15.69 | 15.93 | 40,916,056 | -0.10(-0.59%) |
Mar 18, 2013 | 15.97 | 16.07 | 15.82 | 16.02 | 32,824,552 | -0.14(-0.84%) |
Mar 15, 2013 | 16.22 | 16.37 | 16.11 | 16.16 | 44,473,096 | -0.18(-1.09%) |
Mar 14, 2013 | 16.19 | 16.37 | 16.10 | 16.33 | 35,751,880 | +0.23(+1.40%) |
Mar 13, 2013 | 16.19 | 16.20 | 16.01 | 16.11 | 21,825,728 | -0.05(-0.32%) |
Mar 12, 2013 | 16.30 | 16.30 | 16.07 | 16.16 | 36,303,700 | -0.16(-1.01%) |
Mar 11, 2013 | 16.20 | 16.33 | 16.16 | 16.32 | 21,321,766 | +0.05(+0.33%) |
Mar 08, 2013 | 16.22 | 16.34 | 16.06 | 16.27 | 28,703,286 | +0.15(+0.94%) |
Mar 07, 2013 | 16.20 | 16.27 | 16.12 | 16.12 | 16,816,962 | -0.09(-0.56%) |
Mar 06, 2013 | 16.33 | 16.39 | 16.16 | 16.21 | 19,734,306 | -0.04(-0.24%) |
Mar 05, 2013 | 16.15 | 16.29 | 16.12 | 16.25 | 31,128,880 | +0.23(+1.41%) |
Mar 04, 2013 | 15.82 | 16.07 | 15.73 | 16.03 | 24,632,246 | +0.14(+0.87%) |
Mar 01, 2013 | 15.76 | 15.90 | 15.66 | 15.89 | 30,833,620 | +0.10(+0.60%) |
Feb 28, 2013 | 15.99 | 15.99 | 15.79 | 15.79 | 31,114,772 | -0.14(-0.90%) |
Feb 27, 2013 | 15.78 | 16.01 | 15.66 | 15.93 | 23,504,422 | +0.18(+1.16%) |
Feb 26, 2013 | 15.68 | 15.78 | 15.66 | 15.75 | 32,303,504 | +0.11(+0.71%) |
Feb 25, 2013 | 15.90 | 16.00 | 15.61 | 15.64 | 45,470,508 | -0.20(-1.25%) |
Feb 22, 2013 | 15.80 | 15.91 | 15.73 | 15.84 | 35,913,468 | -0.07(-0.42%) |
Feb 21, 2013 | 16.16 | 16.20 | 15.86 | 15.91 | 32,902,730 | -0.35(-2.12%) |
Feb 20, 2013 | 16.48 | 16.56 | 16.24 | 16.25 | 39,378,564 | -0.20(-1.21%) |
Feb 19, 2013 | 16.38 | 16.50 | 16.35 | 16.45 | 43,063,652 | +0.08(+0.51%) |
Feb 15, 2013 | 15.98 | 16.37 | 15.98 | 16.37 | 50,278,956 | +0.36(+2.23%) |
Feb 14, 2013 | 16.03 | 16.14 | 15.83 | 16.01 | 54,965,208 | +0.08(+0.52%) |
Feb 13, 2013 | 16.62 | 16.67 | 15.81 | 15.93 | 143,798,576 | +0.46(+2.98%) |
Feb 12, 2013 | 15.32 | 15.49 | 15.20 | 15.47 | 43,598,668 | +0.13(+0.85%) |
Feb 11, 2013 | 15.37 | 15.39 | 15.24 | 15.33 | 18,502,994 | -0.04(-0.28%) |
Feb 08, 2013 | 15.35 | 15.43 | 15.30 | 15.38 | 38,787,948 | +0.05(+0.34%) |
Feb 07, 2013 | 15.35 | 15.37 | 15.11 | 15.33 | 32,835,656 | -0.04(-0.28%) |
Feb 06, 2013 | 15.53 | 15.54 | 15.32 | 15.37 | 28,976,770 | +0.21(+1.41%) |
Feb 04, 2013 | 15.26 | 15.28 | 15.01 | 15.16 | 40,747,672 | -0.16(-1.06%) |
Feb 01, 2013 | 15.24 | 15.33 | 15.13 | 15.32 | 38,688,016 | +0.21(+1.37%) |
Jan 31, 2013 | 15.28 | 15.45 | 15.04 | 15.11 | 63,033,444 | -0.38(-2.43%) |
Jan 30, 2013 | 15.59 | 15.61 | 15.42 | 15.49 | 37,892,300 | -0.03(-0.20%) |
Jan 29, 2013 | 15.71 | 15.71 | 15.46 | 15.52 | 37,538,944 | -0.18(-1.16%) |
Jan 28, 2013 | 15.83 | 15.84 | 15.68 | 15.70 | 24,611,566 | -0.08(-0.48%) |
Jan 25, 2013 | 15.84 | 15.84 | 15.68 | 15.78 | 26,194,010 | +0.07(+0.46%) |
Jan 24, 2013 | 15.96 | 15.97 | 15.70 | 15.71 | 31,797,520 | -0.17(-1.05%) |
Jan 23, 2013 | 15.83 | 15.92 | 15.80 | 15.87 | 24,038,110 | +0.08(+0.48%) |
Jan 22, 2013 | 15.95 | 15.97 | 15.72 | 15.80 | 34,123,156 | -0.18(-1.13%) |
Jan 18, 2013 | 15.84 | 15.99 | 15.77 | 15.98 | 29,661,774 | +0.12(+0.79%) |
Jan 17, 2013 | 15.61 | 15.89 | 15.56 | 15.85 | 27,977,538 | +0.31(+1.97%) |
Jan 16, 2013 | 15.50 | 15.59 | 15.47 | 15.55 | 22,310,958 | -0.01(-0.05%) |
Jan 15, 2013 | 15.43 | 15.56 | 15.36 | 15.56 | 31,350,914 | +0.11(+0.72%) |
Jan 14, 2013 | 15.28 | 15.45 | 15.27 | 15.45 | 21,737,554 | +0.18(+1.20%) |
Jan 11, 2013 | 15.24 | 15.31 | 15.19 | 15.26 | 17,582,276 | -0.02(-0.10%) |
Jan 10, 2013 | 15.34 | 15.38 | 15.18 | 15.28 | 26,451,854 | +0.03(+0.21%) |
Jan 09, 2013 | 15.18 | 15.30 | 15.13 | 15.25 | 24,728,820 | +0.10(+0.68%) |
Jan 08, 2013 | 14.97 | 15.14 | 14.77 | 15.14 | 42,218,972 | +0.10(+0.69%) |
Jan 07, 2013 | 15.02 | 15.10 | 14.94 | 15.04 | 23,980,476 | -0.07(-0.45%) |
Jan 04, 2013 | 15.16 | 15.20 | 15.04 | 15.11 | 23,981,814 | -0.01(-0.05%) |
Jan 03, 2013 | 15.28 | 15.31 | 15.07 | 15.12 | 28,734,686 | -0.17(-1.12%) |
Jan 02, 2013 | 15.27 | 15.29 | 14.83 | 15.29 | 44,406,048 | +0.46(+3.11%) |
Dec 31, 2012 | 14.45 | 14.84 | 14.41 | 14.83 | 33,738,992 | +0.33(+2.24%) |
Dec 28, 2012 | 14.55 | 14.68 | 14.49 | 14.50 | 19,118,402 | -0.11(-0.78%) |
Dec 27, 2012 | 14.75 | 14.76 | 14.38 | 14.62 | 34,048,208 | -0.12(-0.83%) |
Dec 26, 2012 | 14.73 | 14.78 | 14.58 | 14.74 | 21,921,226 | -0.02(-0.16%) |
Dec 24, 2012 | 14.66 | 14.80 | 14.66 | 14.76 | 8,606,094 | +0.05(+0.35%) |
Dec 21, 2012 | 14.87 | 14.88 | 14.62 | 14.71 | 66,204,796 | -0.34(-2.26%) |
Dec 20, 2012 | 15.03 | 15.10 | 14.96 | 15.05 | 29,198,150 | +0.03(+0.21%) |
Dec 19, 2012 | 15.04 | 15.09 | 14.97 | 15.02 | 34,547,400 | -0.02(-0.11%) |
Dec 18, 2012 | 14.90 | 15.07 | 14.73 | 15.03 | 34,963,788 | +0.20(+1.37%) |
Dec 17, 2012 | 14.51 | 14.84 | 14.43 | 14.83 | 38,038,732 | +0.39(+2.72%) |
Dec 14, 2012 | 14.56 | 14.58 | 14.39 | 14.44 | 31,212,420 | -0.16(-1.08%) |
Dec 13, 2012 | 14.79 | 14.84 | 14.49 | 14.60 | 26,987,988 | -0.19(-1.28%) |
Dec 12, 2012 | 14.83 | 14.92 | 14.75 | 14.79 | 25,021,646 | +0.01(+0.05%) |
Dec 11, 2012 | 14.81 | 14.84 | 14.71 | 14.78 | 29,639,632 | +0.06(+0.40%) |
Dec 10, 2012 | 14.60 | 14.83 | 14.58 | 14.72 | 23,377,906 | +0.09(+0.59%) |
Dec 07, 2012 | 14.72 | 14.75 | 14.55 | 14.63 | 29,940,840 | -0.04(-0.30%) |
Dec 06, 2012 | 14.59 | 14.71 | 14.54 | 14.68 | 20,910,504 | +0.10(+0.71%) |
Dec 05, 2012 | 14.70 | 14.73 | 14.50 | 14.57 | 28,798,574 | -0.13(-0.86%) |
Dec 04, 2012 | 14.64 | 14.72 | 14.61 | 14.70 | 26,072,016 | +0.00(+0.01%) |
Nov 30, 2012 | 14.57 | 14.73 | 14.52 | 14.70 | 29,611,458 | +0.13(+0.91%) |
Nov 29, 2012 | 14.50 | 14.58 | 14.39 | 14.56 | 29,086,794 | +0.08(+0.55%) |
Nov 28, 2012 | 14.33 | 14.50 | 14.19 | 14.49 | 33,594,528 | +0.15(+1.02%) |
Nov 27, 2012 | 14.40 | 14.48 | 14.32 | 14.34 | 21,737,984 | -0.13(-0.93%) |
Nov 26, 2012 | 14.50 | 14.55 | 14.43 | 14.47 | 17,979,632 | -0.11(-0.76%) |
Nov 23, 2012 | 14.52 | 14.58 | 14.44 | 14.58 | 9,268,155 | +0.17(+1.15%) |
Nov 21, 2012 | 14.48 | 14.48 | 14.33 | 14.42 | 15,136,715 | -0.03(-0.19%) |
Nov 20, 2012 | 14.21 | 14.47 | 14.18 | 14.45 | 27,990,332 | +0.22(+1.53%) |
Nov 19, 2012 | 14.15 | 14.24 | 14.03 | 14.23 | 27,066,416 | +0.22(+1.58%) |
Nov 16, 2012 | 13.90 | 14.05 | 13.81 | 14.01 | 40,381,400 | +0.12(+0.88%) |
Nov 15, 2012 | 13.99 | 14.11 | 13.81 | 13.88 | 29,373,816 | -0.10(-0.73%) |
Nov 14, 2012 | 14.31 | 14.31 | 13.95 | 13.99 | 34,353,036 | -0.28(-1.97%) |
Nov 13, 2012 | 14.26 | 14.46 | 14.13 | 14.27 | 31,748,430 | -0.02(-0.15%) |
Nov 12, 2012 | 14.27 | 14.32 | 14.16 | 14.29 | 20,871,234 | +0.02(+0.12%) |
Nov 09, 2012 | 14.22 | 14.35 | 14.16 | 14.27 | 30,668,202 | -0.03(-0.22%) |
Nov 08, 2012 | 14.39 | 14.55 | 14.30 | 14.30 | 29,335,478 | -0.15(-1.04%) |
Nov 07, 2012 | 14.55 | 14.59 | 14.24 | 14.45 | 44,022,664 | -0.23(-1.59%) |
Nov 06, 2012 | 14.76 | 14.82 | 14.69 | 14.69 | 34,500,188 | -0.10(-0.69%) |
Nov 05, 2012 | 14.77 | 14.81 | 14.51 | 14.79 | 33,447,164 | -0.07(-0.48%) |
Nov 02, 2012 | 14.93 | 15.00 | 14.84 | 14.86 | 35,806,648 | +0.02(+0.16%) |
Nov 01, 2012 | 14.88 | 14.99 | 14.76 | 14.84 | 30,564,720 | +0.01(+0.07%) |
Oct 31, 2012 | 14.86 | 14.96 | 14.67 | 14.83 | 41,006,536 | -0.01(-0.09%) |
Oct 26, 2012 | 14.47 | 14.84 | 14.84 | 14.84 | 59,961,904 | +0.47(+3.30%) |
Oct 25, 2012 | 14.49 | 14.58 | 14.30 | 14.37 | 27,565,264 | -0.02(-0.16%) |
Oct 24, 2012 | 14.47 | 14.56 | 14.35 | 14.39 | 32,196,842 | -0.00(-0.03%) |
Oct 23, 2012 | 14.45 | 14.50 | 14.25 | 14.39 | 35,538,336 | -0.21(-1.41%) |
Oct 19, 2012 | 14.70 | 14.82 | 14.47 | 14.60 | 37,395,588 | -0.13(-0.91%) |
Oct 18, 2012 | 14.66 | 14.86 | 14.58 | 14.73 | 35,428,496 | +0.07(+0.46%) |
Oct 17, 2012 | 14.55 | 14.71 | 14.49 | 14.67 | 25,620,154 | +0.18(+1.23%) |
Oct 16, 2012 | 14.45 | 14.58 | 14.41 | 14.49 | 24,658,944 | +0.09(+0.66%) |
Oct 15, 2012 | 14.16 | 14.43 | 14.13 | 14.39 | 29,874,026 | +0.26(+1.82%) |
Oct 12, 2012 | 13.94 | 14.17 | 13.89 | 14.14 | 30,377,532 | +0.26(+1.85%) |
Oct 11, 2012 | 13.98 | 14.05 | 13.87 | 13.88 | 35,473,660 | -0.01(-0.09%) |
Oct 10, 2012 | 14.00 | 14.00 | 13.81 | 13.89 | 42,291,648 | -0.06(-0.45%) |
Oct 09, 2012 | 14.24 | 14.29 | 13.94 | 13.96 | 31,080,206 | -0.35(-2.46%) |
Oct 08, 2012 | 14.36 | 14.41 | 14.29 | 14.31 | 25,863,110 | -0.13(-0.90%) |
Oct 05, 2012 | 14.51 | 14.61 | 14.41 | 14.44 | 21,324,734 | +0.02(+0.11%) |
Oct 04, 2012 | 14.40 | 14.50 | 14.32 | 14.42 | 23,722,552 | +0.12(+0.84%) |
Oct 03, 2012 | 14.20 | 14.41 | 14.18 | 14.30 | 26,299,292 | +0.14(+0.99%) |
Oct 02, 2012 | 14.01 | 14.25 | 14.01 | 14.16 | 31,648,038 | +0.18(+1.30%) |
Oct 01, 2012 | 14.20 | 14.29 | 13.94 | 13.98 | 28,820,620 | -0.08(-0.57%) |
Sep 28, 2012 | 14.06 | 14.14 | 13.99 | 14.06 | 26,253,130 | -0.02(-0.11%) |
Sep 27, 2012 | 13.91 | 14.11 | 13.88 | 14.08 | 32,364,568 | +0.26(+1.89%) |
Sep 26, 2012 | 14.12 | 14.15 | 13.79 | 13.81 | 35,380,332 | -0.29(-2.05%) |
Sep 25, 2012 | 14.42 | 14.51 | 14.09 | 14.10 | 43,821,756 | -0.23(-1.58%) |
Sep 24, 2012 | 14.22 | 14.37 | 14.17 | 14.33 | 26,070,374 | +0.08(+0.57%) |
Sep 21, 2012 | 14.21 | 14.37 | 14.14 | 14.25 | 61,501,732 | +0.11(+0.76%) |
Sep 20, 2012 | 13.87 | 14.15 | 13.84 | 14.14 | 37,441,484 | +0.22(+1.61%) |
Sep 19, 2012 | 13.69 | 13.94 | 13.66 | 13.92 | 43,345,888 | +0.21(+1.54%) |
Sep 18, 2012 | 13.73 | 13.79 | 13.66 | 13.71 | 22,125,680 | -0.08(-0.61%) |
Sep 17, 2012 | 13.90 | 13.93 | 13.72 | 13.79 | 26,889,024 | -0.09(-0.68%) |
Sep 14, 2012 | 13.85 | 13.94 | 13.78 | 13.88 | 32,118,876 | +0.02(+0.14%) |
Sep 13, 2012 | 13.57 | 13.89 | 13.56 | 13.86 | 30,163,630 | +0.26(+1.91%) |
Sep 12, 2012 | 13.53 | 13.63 | 13.52 | 13.61 | 33,603,832 | +0.13(+0.93%) |
Sep 11, 2012 | 13.42 | 13.57 | 13.38 | 13.48 | 17,837,906 | +0.04(+0.29%) |
Sep 10, 2012 | 13.59 | 13.59 | 13.44 | 13.44 | 24,442,284 | -0.11(-0.84%) |
Sep 07, 2012 | 13.63 | 13.66 | 13.54 | 13.55 | 25,483,714 | -0.07(-0.55%) |
Sep 06, 2012 | 13.36 | 13.63 | 13.33 | 13.63 | 35,033,508 | +0.37(+2.79%) |
Sep 05, 2012 | 13.17 | 13.28 | 13.14 | 13.26 | 32,747,826 | +0.07(+0.55%) |
Sep 04, 2012 | 13.16 | 13.26 | 13.15 | 13.19 | 30,115,592 | -0.00(-0.01%) |
Aug 31, 2012 | 13.30 | 13.33 | 13.16 | 13.19 | 30,821,594 | -0.04(-0.30%) |
Aug 30, 2012 | 13.29 | 13.33 | 13.18 | 13.23 | 25,079,634 | -0.13(-0.94%) |
Aug 29, 2012 | 13.37 | 13.44 | 13.33 | 13.35 | 17,661,434 | -0.01(-0.06%) |
Aug 27, 2012 | 13.35 | 13.41 | 13.31 | 13.36 | 22,291,354 | +0.01(+0.06%) |
Aug 24, 2012 | 13.31 | 13.43 | 13.24 | 13.35 | 35,691,560 | +0.00(+0.01%) |
Aug 23, 2012 | 13.32 | 13.38 | 13.30 | 13.35 | 19,561,776 | -0.01(-0.07%) |
Aug 22, 2012 | 13.35 | 13.43 | 13.33 | 13.36 | 28,629,120 | -0.03(-0.21%) |
Aug 21, 2012 | 13.33 | 13.47 | 13.32 | 13.39 | 30,417,284 | +0.06(+0.41%) |
Aug 20, 2012 | 13.32 | 13.42 | 13.27 | 13.33 | 20,401,656 | -0.05(-0.35%) |
Aug 17, 2012 | 13.48 | 13.48 | 13.33 | 13.38 | 26,958,928 | -0.05(-0.35%) |
Aug 16, 2012 | 13.51 | 13.53 | 13.40 | 13.43 | 25,915,136 | -0.02(-0.15%) |
Aug 15, 2012 | 13.52 | 13.54 | 13.37 | 13.45 | 26,975,646 | -0.06(-0.48%) |
Aug 14, 2012 | 13.69 | 13.72 | 13.50 | 13.51 | 31,690,126 | -0.08(-0.56%) |
Aug 13, 2012 | 13.62 | 13.62 | 13.46 | 13.59 | 29,408,092 | -0.07(-0.52%) |
Aug 10, 2012 | 13.58 | 13.67 | 13.49 | 13.66 | 20,077,998 | +0.07(+0.52%) |
Aug 09, 2012 | 13.58 | 13.66 | 13.51 | 13.59 | 29,827,766 | +0.02(+0.12%) |
Aug 08, 2012 | 13.58 | 13.63 | 13.42 | 13.57 | 33,950,020 | -0.02(-0.12%) |
Aug 07, 2012 | 13.80 | 13.83 | 13.57 | 13.59 | 47,522,216 | -0.15(-1.12%) |
Aug 06, 2012 | 13.62 | 13.79 | 13.53 | 13.74 | 31,628,142 | +0.13(+0.95%) |
Aug 03, 2012 | 13.59 | 13.80 | 13.55 | 13.61 | 54,547,428 | +0.19(+1.44%) |
Aug 02, 2012 | 13.17 | 13.55 | 13.13 | 13.42 | 60,831,480 | +0.22(+1.70%) |